[4615 大証1部] 神東塗 日足 時系列データ

[4615 大証1部] 神東塗 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12234.00249.00233.00246.0023300056059000
2013-07-11229.00230.00225.00229.00400009073000
2013-07-10225.00230.00225.00230.006800015465000
2013-07-09228.00228.00224.00225.00340007675000
2013-07-08227.00228.00225.00225.006600014995000
2013-07-05225.00227.00222.00224.004700010546000
2013-07-04225.00225.00222.00225.00420009401000
2013-07-03223.00226.00221.00222.009600021406000
2013-07-02216.00223.00216.00221.007400016342000
2013-07-01209.00215.00208.00215.00210004444000
2013-06-28201.00209.00201.00206.00440009003000
2013-06-27200.00202.00196.00200.00470009383000
2013-06-26209.00209.00195.00201.005800011715000
2013-06-25208.00210.00207.00209.00230004790000
2013-06-24214.00214.00212.00212.00120002555000
2013-06-21213.00215.00211.00214.00220004689000
2013-06-20215.00226.00215.00217.006800014836000
2013-06-19211.00212.00209.00212.00340007167000
2013-06-18210.00215.00210.00211.00320006788000
2013-06-17208.00211.00208.00211.00190003987000
2013-06-14207.00212.00206.00208.00280005840000
2013-06-13204.00206.00203.00206.00270005508000
2013-06-12203.00209.00203.00206.00210004310000
2013-06-11206.00211.00203.00203.005100010540000
2013-06-10200.00207.00198.00205.006500013125000
2013-06-07206.00207.00188.00191.0017700034268000
2013-06-06223.00228.00211.00211.007100015524000
2013-06-05226.00227.00224.00224.00340007677000
2013-06-04222.00226.00221.00225.005700012722000
2013-06-03226.00230.00224.00224.00170003838000
2013-05-31227.00230.00225.00227.004600010447000
2013-05-30234.00235.00227.00227.00340007852000
2013-05-29227.00236.00226.00236.005200011965000
2013-05-28222.00226.00221.00226.004900010935000
2013-05-27231.00231.00225.00225.007000015867000
2013-05-24237.00239.00227.00232.0016500038350000
2013-05-23255.00255.00229.00235.0031700075100000
2013-05-22257.00260.00256.00257.0010200026212000
2013-05-21255.00260.00253.00256.007800020047000
2013-05-20256.00258.00254.00256.0017000043483000
2013-05-17245.00253.00244.00253.008700021441000
2013-05-16241.00244.00237.00244.0012300029540000
2013-05-15252.00254.00240.00242.0027800068487000
2013-05-14256.00257.00253.00253.0012700032391000
2013-05-13250.00256.00246.00256.0038600096730000
2013-05-10288.00290.00244.00244.00496000132344000
2013-05-09288.00297.00283.00291.0033600097393000
2013-05-08280.00287.00276.00287.0025400071800000
2013-05-07272.00280.00272.00279.0013300036759000
2013-05-02269.00270.00267.00270.006700018014000
2013-05-01274.00276.00270.00272.005600015231000
2013-04-30267.00275.00266.00274.006600017791000
2013-04-26279.00279.00267.00270.009700026395000
2013-04-25284.00284.00272.00280.0015600043225000
2013-04-24275.00286.00275.00281.0025600071789000
2013-04-23271.00284.00271.00276.0030500084425000
2013-04-22269.00273.00266.00272.0025800069524000
2013-04-19253.00267.00251.00266.0017200044421000
2013-04-18252.00253.00250.00252.007300018384000
2013-04-17249.00251.00247.00251.00400009982000
2013-04-16248.00248.00244.00246.007600018704000
2013-04-15248.00252.00248.00250.004500011260000
2013-04-12250.00252.00247.00247.004500011213000
2013-04-11250.00251.00242.00250.0016600041089000
2013-04-10246.00250.00246.00250.006300015633000
2013-04-09249.00250.00244.00245.006500016032000
2013-04-08243.00249.00242.00245.007600018603000
2013-04-05257.00257.00239.00239.0015400037938000
2013-04-04236.00243.00235.00242.009200021869000
2013-04-03244.00246.00238.00240.0010000024178000
2013-04-02244.00244.00239.00241.008200019768000
2013-04-01261.00261.00244.00244.0010700026894000
2013-03-29263.00263.00258.00261.007100018515000
2013-03-28269.00269.00261.00261.0011900031523000
2013-03-27264.00267.00260.00265.0010700028303000
2013-03-26263.00268.00261.00261.008800023189000
2013-03-25276.00276.00260.00265.00425000114301000
2013-03-22254.00255.00248.00255.0010000025182000
2013-03-21253.00256.00251.00253.0011700029674000
2013-03-19260.00265.00252.00254.0011500029557000
2013-03-18260.00261.00258.00258.006800017595000
2013-03-15260.00275.00260.00262.0014600038527000
2013-03-14276.00278.00264.00265.0036600099732000
2013-03-13260.00277.00260.00268.00569000152337000
2013-03-12253.00262.00251.00257.00523000134568000
2013-03-11249.00249.00246.00248.009600023782000
2013-03-08250.00250.00244.00245.006500015949000
2013-03-07254.00254.00246.00248.0010500026257000
2013-03-06239.00250.00238.00250.0020300049425000
2013-03-05242.00242.00239.00239.006100014645000
2013-03-04239.00242.00239.00240.006600015839000
2013-03-01242.00242.00238.00238.007300017483000
2013-02-28240.00241.00238.00240.006500015573000
2013-02-27240.00243.00237.00239.006200014863000
2013-02-26240.00243.00237.00241.008300019908000
2013-02-25245.00248.00245.00246.007600018744000
2013-02-22248.00248.00239.00244.008300020097000
2013-02-21244.00248.00241.00248.009500023327000
2013-02-20233.00247.00233.00245.0014400034527000
2013-02-19235.00236.00231.00235.006200014480000
2013-02-18231.00235.00229.00235.009000020852000
2013-02-15237.00239.00222.00228.0014400032836000
2013-02-14239.00240.00235.00236.0010200024139000
2013-02-13250.00250.00234.00235.0016500039804000
2013-02-12256.00256.00248.00248.0019700049698000
2013-02-08246.00256.00245.00251.00434000108889000
2013-02-07245.00246.00242.00245.0012200029842000
2013-02-06244.00246.00243.00245.0015900038829000
2013-02-05246.00247.00241.00244.0019600047841000
2013-02-04249.00250.00244.00246.0015900039293000
2013-02-01255.00255.00242.00246.00431000106995000
2013-01-31252.00261.00249.00254.0039400099931000
2013-01-30244.00252.00244.00252.0018500046048000
2013-01-29250.00250.00245.00245.0017300042882000
2013-01-28248.00250.00244.00249.0027700068660000
2013-01-25242.00243.00239.00243.0011800028462000
2013-01-24237.00244.00236.00242.0012200029212000
2013-01-23247.00247.00235.00238.0020500048965000
2013-01-22246.00253.00236.00239.00698000171243000
2013-01-21234.00240.00230.00240.0017800041671000
2013-01-18227.00236.00227.00232.0017300040195000
2013-01-17225.00227.00217.00224.0017700039338000
2013-01-16233.00234.00224.00225.0014400032942000
2013-01-15239.00239.00236.00236.0015300036380000
2013-01-11236.00239.00235.00239.0010900025769000
2013-01-10237.00238.00234.00234.0015500036566000
2013-01-09230.00234.00226.00232.0023100053160000
2013-01-08238.00238.00231.00235.0026900063046000
2013-01-07243.00246.00236.00240.00426000103113000
2013-01-04230.00243.00228.00240.00614000145095000
2012-12-28225.00226.00219.00226.0021100047152000
2012-12-27222.00226.00218.00223.0035400078760000
2012-12-26209.00216.00206.00215.0014800030965000
2012-12-25207.00212.00206.00206.009700020212000
2012-12-21213.00213.00199.00204.0026300053882000
2012-12-20215.00215.00206.00213.0021600045533000
2012-12-19216.00217.00210.00215.0022800048815000
2012-12-18204.00218.00204.00214.00641000134815000
2012-12-17196.00204.00196.00202.0029600059243000
2012-12-14195.00196.00193.00195.0011300021974000
2012-12-13194.00196.00192.00194.0010500020377000
2012-12-12192.00192.00190.00192.00510009750000
2012-12-11191.00192.00189.00192.007100013489000
2012-12-10193.00193.00186.00193.0013600025923000
2012-12-07195.00195.00191.00194.0014500027976000
2012-12-06195.00197.00194.00195.007100013912000
2012-12-05193.00196.00193.00195.005600010907000
2012-12-04195.00195.00192.00193.006900013368000
2012-12-03194.00196.00192.00196.0012300023820000
2012-11-30200.00201.00195.00197.0023000045509000
2012-11-29192.00199.00189.00197.0024700048285000
2012-11-28194.00194.00187.00191.0014300027248000
2012-11-27182.00193.00182.00190.0029600055398000
2012-11-26180.00182.00180.00180.0014200025661000
2012-11-22180.00181.00179.00180.00450008095000
2012-11-21182.00182.00178.00180.009400016911000
2012-11-20179.00182.00179.00180.0012800023055000
2012-11-19175.00178.00175.00177.00530009363000
2012-11-16176.00178.00174.00175.0010100017728000
2012-11-15169.00178.00169.00178.009100015906000
2012-11-14168.00170.00163.00170.0010000016615000
2012-11-13164.00168.00163.00168.009400015549000
2012-11-12164.00166.00161.00165.00330005412000
2012-11-09166.00166.00163.00164.00400006594000
2012-11-08170.00170.00168.00168.00300005056000
2012-11-07171.00172.00170.00170.00440007520000
2012-11-06168.00175.00168.00170.0010600018187000
2012-11-05166.00168.00165.00168.00570009468000
2012-11-02170.00170.00165.00167.0015200025365000
2012-11-01178.00178.00167.00169.0013200022654000
2012-10-31179.00183.00175.00175.0020500036620000
2012-10-30176.00183.00174.00178.0018500033143000
2012-10-29177.00179.00175.00176.00480008515000
2012-10-26179.00180.00168.00177.0032300056915000
2012-10-25174.00182.00167.00181.0054700095741000
2012-10-24156.00175.00155.00171.0047700078875000
2012-10-23153.00155.00152.00154.00390005982000
2012-10-22151.00153.00151.00152.00610009226000
2012-10-19149.00152.00149.00151.00460006927000
2012-10-18146.00149.00146.00149.00580008545000
2012-10-17144.00146.00144.00146.007800011301000
2012-10-16144.00146.00143.00145.00580008386000
2012-10-15147.00147.00141.00142.009800014003000
2012-10-12154.00155.00146.00147.008100012228000
2012-10-11156.00156.00153.00155.00230003553000
2012-10-10156.00156.00153.00155.00530008226000
2012-10-09155.00158.00154.00158.007300011354000
2012-10-05159.00159.00155.00157.00430006754000
2012-10-04158.00159.00157.00159.00150002372000
2012-10-03163.00163.00157.00157.00390006206000
2012-10-02160.00165.00158.00163.00500008064000
2012-10-01156.00157.00156.00157.00110001722000
2012-09-28160.00161.00157.00157.006700010568000
2012-09-27160.00161.00158.00159.00350005583000
2012-09-26162.00162.00161.00162.00180002908000
2012-09-25165.00165.00163.00163.00140002294000
2012-09-24167.00167.00165.00165.00130002152000
2012-09-21167.00169.00167.00169.00230003859000
2012-09-20170.00171.00168.00168.00460007797000
2012-09-19171.00173.00168.00169.00240004091000
2012-09-18170.00172.00167.00170.008200013912000
2012-09-14164.00166.00163.00166.00460007550000
2012-09-13162.00164.00161.00161.007400011984000
2012-09-12163.00165.00161.00162.008100013189000
2012-09-11167.00167.00162.00162.00490008049000
2012-09-10169.00169.00165.00166.00150002504000
2012-09-07165.00168.00164.00165.00260004299000
2012-09-06160.00163.00160.00161.00300004850000
2012-09-05169.00169.00160.00160.0010600017376000
2012-09-04171.00172.00170.00170.00270004602000
2012-09-03173.00173.00170.00172.00410007043000
2012-08-31174.00176.00172.00174.00340005909000
2012-08-30174.00176.00171.00176.006700011585000
2012-08-29174.00179.00170.00172.00470008171000
2012-08-28178.00179.00172.00175.006700011765000
2012-08-27179.00181.00178.00178.00290005198000
2012-08-24177.00180.00175.00180.00360006354000
2012-08-23179.00181.00178.00178.00470008404000
2012-08-22184.00184.00178.00182.008200014900000
2012-08-21184.00184.00182.00184.00470008608000
2012-08-20188.00190.00184.00185.007200013401000
2012-08-17187.00190.00184.00185.0010500019692000
2012-08-16182.00186.00182.00184.006200011418000
2012-08-15186.00188.00181.00183.008300015286000
2012-08-14186.00196.00180.00181.0039600075169000
2012-08-13175.00186.00175.00186.006800012178000
2012-08-10177.00180.00172.00172.006600011648000
2012-08-09174.00178.00174.00175.00450007877000
2012-08-08179.00180.00176.00177.005900010505000
2012-08-07176.00180.00172.00177.0010200017867000
2012-08-06183.00185.00176.00176.006600011897000
2012-08-03189.00189.00178.00181.009100016522000
2012-08-02191.00193.00185.00190.0010000018878000
2012-08-01203.00205.00185.00194.00513000100829000
2012-07-31177.00188.00172.00188.0023900042897000
2012-07-30177.00179.00169.00177.0010400018150000
2012-07-27163.00176.00162.00169.0020500034558000
2012-07-26153.00161.00153.00161.0021100033018000
2012-07-25155.00155.00151.00152.006800010415000
2012-07-24153.00158.00150.00156.0033500051387000
2012-07-23176.00176.00160.00160.0014900025034000
2012-07-20175.00179.00175.00177.00310005482000
2012-07-19177.00180.00175.00175.007100012566000
2012-07-18180.00181.00176.00178.007100012665000
2012-07-17183.00183.00178.00180.008000014436000
2012-07-13184.00188.00183.00186.007400013740000
2012-07-12189.00189.00182.00184.007800014424000
2012-07-11183.00186.00180.00186.007000012740000
2012-07-10190.00193.00183.00184.007600014261000
2012-07-09194.00196.00190.00190.009600018525000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter